Market [unlinked] / EUR
Identifier on Bitvavo: WAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.4953 EUR |
142,669.6706 |
0.4852 EUR |
0.4798 EUR |
0.5136 EUR |
0.4863 EUR |
| 2025-05-28 |
0.4922 EUR |
337,607.4335 |
0.4941 EUR |
0.4728 EUR |
0.5198 EUR |
0.4854 EUR |
| 2025-05-27 |
0.4802 EUR |
270,878.6181 |
0.4679 EUR |
0.4471 EUR |
0.5000 EUR |
0.4894 EUR |
| 2025-05-26 |
0.4724 EUR |
77,271.6168 |
0.4781 EUR |
0.4761 EUR |
0.4911 EUR |
0.4767 EUR |
| 2025-05-25 |
0.4613 EUR |
117,958.7853 |
0.4786 EUR |
0.4509 EUR |
0.4803 EUR |
0.4664 EUR |
| 2025-05-24 |
0.4849 EUR |
155,047.3644 |
0.4828 EUR |
0.4741 EUR |
0.4970 EUR |
0.4742 EUR |
| 2025-05-23 |
0.5112 EUR |
1,736,224.8402 |
0.5144 EUR |
0.4800 EUR |
0.5351 EUR |
0.4800 EUR |
| 2025-05-22 |
0.5368 EUR |
1,198,759.2855 |
0.5676 EUR |
0.5000 EUR |
0.5922 EUR |
0.5067 EUR |
| 2025-05-21 |
0.5638 EUR |
145,523.1650 |
0.5702 EUR |
0.5500 EUR |
0.5864 EUR |
0.5656 EUR |
| 2025-05-20 |
0.5681 EUR |
71,918.5477 |
0.5733 EUR |
0.5549 EUR |
0.5809 EUR |
0.5687 EUR |
| 2025-05-19 |
0.5551 EUR |
116,827.3508 |
0.5911 EUR |
0.5334 EUR |
0.5984 EUR |
0.5638 EUR |
| 2025-05-18 |
0.5843 EUR |
179,598.4832 |
0.5656 EUR |
0.5628 EUR |
0.6044 EUR |
0.5684 EUR |
| 2025-05-17 |
0.5764 EUR |
130,424.5967 |
0.6008 EUR |
0.5608 EUR |
0.6014 EUR |
0.5753 EUR |
| 2025-05-16 |
0.6157 EUR |
148,908.9301 |
0.6099 EUR |
0.6042 EUR |
0.6278 EUR |
0.6091 EUR |
| 2025-05-15 |
0.6210 EUR |
327,969.1061 |
0.6512 EUR |
0.5768 EUR |
0.6934 EUR |
0.5999 EUR |
| 2025-05-14 |
0.6543 EUR |
535,563.3586 |
0.5980 EUR |
0.5916 EUR |
0.6816 EUR |
0.6555 EUR |
| 2025-05-13 |
0.5844 EUR |
141,708.8408 |
0.5840 EUR |
0.5638 EUR |
0.6000 EUR |
0.5984 EUR |
| 2025-05-12 |
0.5948 EUR |
211,907.2162 |
0.5892 EUR |
0.5608 EUR |
0.6242 EUR |
0.5776 EUR |
| 2025-05-11 |
0.5607 EUR |
178,176.0394 |
0.5600 EUR |
0.5410 EUR |
0.5880 EUR |
0.5809 EUR |
| 2025-05-10 |
0.5411 EUR |
234,013.1303 |
0.5510 EUR |
0.5279 EUR |
0.5575 EUR |
0.5434 EUR |
| 2025-05-09 |
0.5506 EUR |
387,839.4230 |
0.5630 EUR |
0.5346 EUR |
0.5663 EUR |
0.5407 EUR |
| 2025-05-08 |
0.5364 EUR |
532,997.9761 |
0.4838 EUR |
0.4826 EUR |
0.5717 EUR |
0.5713 EUR |
| 2025-05-07 |
0.4888 EUR |
339,585.1249 |
0.4900 EUR |
0.4678 EUR |
0.5183 EUR |
0.4857 EUR |
| 2025-05-06 |
0.4927 EUR |
355,590.3711 |
0.5261 EUR |
0.4657 EUR |
0.5301 EUR |
0.4828 EUR |
| 2025-05-05 |
0.5339 EUR |
334,621.8496 |
0.5182 EUR |
0.5052 EUR |
0.5483 EUR |
0.5300 EUR |
| 2025-05-04 |
0.5076 EUR |
411,591.4654 |
0.5013 EUR |
0.4681 EUR |
0.5389 EUR |
0.5229 EUR |
| 2025-05-03 |
0.5005 EUR |
339,653.3683 |
0.5107 EUR |
0.4785 EUR |
0.5140 EUR |
0.4876 EUR |
| 2025-05-02 |
0.5511 EUR |
556,574.6733 |
0.5968 EUR |
0.5082 EUR |
0.6016 EUR |
0.5148 EUR |
| 2025-05-01 |
0.5651 EUR |
989,049.2036 |
0.4932 EUR |
0.4898 EUR |
0.5950 EUR |
0.5789 EUR |
| 2025-04-30 |
0.4900 EUR |
300,318.0097 |
0.4925 EUR |
0.4600 EUR |
0.5146 EUR |
0.4823 EUR |
| 2025-04-29 |
0.5260 EUR |
186,886.3189 |
0.5420 EUR |
0.4890 EUR |
0.5505 EUR |
0.4890 EUR |
| 2025-04-28 |
0.5672 EUR |
389,309.6419 |
0.5535 EUR |
0.5348 EUR |
0.5911 EUR |
0.5432 EUR |
| 2025-04-27 |
0.5638 EUR |
3,514,065.9377 |
0.4712 EUR |
0.4629 EUR |
0.6096 EUR |
0.5664 EUR |
| 2025-04-26 |
0.4724 EUR |
368,251.2072 |
0.4756 EUR |
0.4530 EUR |
0.4916 EUR |
0.4702 EUR |
| 2025-04-25 |
0.4914 EUR |
372,723.3002 |
0.4686 EUR |
0.4621 EUR |
0.5173 EUR |
0.4787 EUR |
| 2025-04-24 |
0.4621 EUR |
281,458.9880 |
0.4463 EUR |
0.4396 EUR |
0.4796 EUR |
0.4643 EUR |
| 2025-04-23 |
0.4346 EUR |
775,403.9302 |
0.4417 EUR |
0.4252 EUR |
0.4725 EUR |
0.4620 EUR |
| 2025-04-22 |
0.3799 EUR |
248,372.1502 |
0.3584 EUR |
0.3531 EUR |
0.3930 EUR |
0.3852 EUR |
| 2025-04-21 |
0.3762 EUR |
111,632.8459 |
0.3616 EUR |
0.3568 EUR |
0.3884 EUR |
0.3568 EUR |
| 2025-04-20 |
0.3702 EUR |
171,615.2939 |
0.3831 EUR |
0.3607 EUR |
0.3831 EUR |
0.3616 EUR |
| 2025-04-19 |
0.3739 EUR |
712,361.4070 |
0.3423 EUR |
0.3420 EUR |
0.3857 EUR |
0.3846 EUR |
| 2025-04-18 |
0.3488 EUR |
154,351.0430 |
0.3568 EUR |
0.3393 EUR |
0.3575 EUR |
0.3459 EUR |
| 2025-04-17 |
0.3625 EUR |
514,813.8340 |
0.3548 EUR |
0.3483 EUR |
0.3712 EUR |
0.3557 EUR |
| 2025-04-16 |
0.3482 EUR |
1,327,832.3881 |
0.3765 EUR |
0.3212 EUR |
0.3781 EUR |
0.3400 EUR |
| 2025-04-15 |
0.3993 EUR |
218,380.5125 |
0.3963 EUR |
0.3850 EUR |
0.4090 EUR |
0.3860 EUR |
| 2025-04-14 |
0.4054 EUR |
546,952.6797 |
0.4059 EUR |
0.3924 EUR |
0.4174 EUR |
0.4020 EUR |
| 2025-04-13 |
0.4297 EUR |
670,985.8065 |
0.4454 EUR |
0.4077 EUR |
0.4548 EUR |
0.4128 EUR |
| 2025-04-12 |
0.4387 EUR |
840,567.0666 |
0.4279 EUR |
0.4128 EUR |
0.4617 EUR |
0.4565 EUR |
| 2025-04-11 |
0.4225 EUR |
966,856.0835 |
0.4113 EUR |
0.4007 EUR |
0.4442 EUR |
0.4410 EUR |
| 2025-04-10 |
0.4416 EUR |
3,094,196.4986 |
0.4139 EUR |
0.4063 EUR |
0.4699 EUR |
0.4172 EUR |